ＭＵＴＯＨホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,219 | 2,222 | 2,202 | 2,220 | +22 | +1% | 3,000 |
| 2024/04/22 | 2,201 | 2,217 | 2,190 | 2,198 | +25 | +1.2% | 4,500 |
| 2024/04/19 | 2,201 | 2,208 | 2,155 | 2,173 | -42 | -1.9% | 8,400 |
| 2024/04/18 | 2,194 | 2,226 | 2,190 | 2,215 | +21 | +1% | 6,200 |
| 2024/04/17 | 2,206 | 2,239 | 2,192 | 2,194 | -9 | -0.4% | 7,100 |
| 2024/04/16 | 2,240 | 2,240 | 2,203 | 2,203 | -60 | -2.7% | 6,400 |
| 2024/04/15 | 2,228 | 2,290 | 2,215 | 2,263 | +37 | +1.7% | 9,200 |
| 2024/04/12 | 2,250 | 2,250 | 2,212 | 2,226 | -2 | -0.1% | 6,200 |
| 2024/04/11 | 2,215 | 2,232 | 2,209 | 2,228 | -4 | -0.2% | 3,600 |
| 2024/04/10 | 2,236 | 2,285 | 2,232 | 2,232 | +14 | +0.6% | 9,600 |
| 2024/04/09 | 2,228 | 2,228 | 2,207 | 2,218 | -10 | -0.4% | 3,200 |
| 2024/04/08 | 2,227 | 2,237 | 2,220 | 2,228 | +9 | +0.4% | 3,200 |
| 2024/04/05 | 2,228 | 2,234 | 2,179 | 2,219 | -19 | -0.8% | 5,200 |
| 2024/04/04 | 2,218 | 2,261 | 2,215 | 2,238 | +39 | +1.8% | 6,600 |
| 2024/04/03 | 2,151 | 2,218 | 2,151 | 2,199 | +15 | +0.7% | 8,700 |
| 2024/04/02 | 2,235 | 2,240 | 2,184 | 2,184 | -40 | -1.8% | 6,900 |
| 2024/04/01 | 2,263 | 2,287 | 2,223 | 2,224 | -34 | -1.5% | 12,300 |
| 2024/03/29 | 2,297 | 2,297 | 2,229 | 2,258 | -39 | -1.7% | 14,600 |
| 2024/03/28 | 2,340 | 2,347 | 2,285 | 2,297 | -120 | -5% | 25,900 |
| 2024/03/27 | 2,399 | 2,441 | 2,356 | 2,417 | +27 | +1.1% | 17,700 |
| 2024/03/26 | 2,368 | 2,393 | 2,340 | 2,390 | +27 | +1.1% | 9,900 |
| 2024/03/25 | 2,370 | 2,387 | 2,345 | 2,363 | +23 | +1% | 20,400 |
| 2024/03/22 | 2,367 | 2,367 | 2,321 | 2,340 | -20 | -0.8% | 13,100 |
| 2024/03/21 | 2,345 | 2,367 | 2,340 | 2,360 | +19 | +0.8% | 12,800 |
| 2024/03/19 | 2,348 | 2,390 | 2,325 | 2,341 | +5 | +0.2% | 10,200 |
| 2024/03/18 | 2,365 | 2,397 | 2,336 | 2,336 | -29 | -1.2% | 9,000 |
| 2024/03/15 | 2,333 | 2,365 | 2,320 | 2,365 | +30 | +1.3% | 9,300 |
| 2024/03/14 | 2,283 | 2,336 | 2,265 | 2,335 | +57 | +2.5% | 7,900 |
| 2024/03/13 | 2,301 | 2,304 | 2,260 | 2,278 | -21 | -0.9% | 9,300 |
| 2024/03/12 | 2,275 | 2,299 | 2,258 | 2,299 | +24 | +1.1% | 3,200 |
| 2024/03/11 | 2,256 | 2,297 | 2,231 | 2,275 | +15 | +0.7% | 9,800 |
| 2024/03/08 | 2,211 | 2,292 | 2,211 | 2,260 | +15 | +0.7% | 8,500 |
| 2024/03/07 | 2,253 | 2,290 | 2,219 | 2,245 | -29 | -1.3% | 16,500 |
| 2024/03/06 | 2,202 | 2,297 | 2,200 | 2,274 | +25 | +1.1% | 35,500 |
| 2024/03/05 | 2,205 | 2,250 | 2,200 | 2,249 | +21 | +0.9% | 7,400 |
| 2024/03/04 | 2,285 | 2,285 | 2,228 | 2,228 | -58 | -2.5% | 10,600 |
| 2024/03/01 | 2,305 | 2,307 | 2,285 | 2,286 | -15 | -0.7% | 7,500 |
| 2024/02/29 | 2,294 | 2,333 | 2,268 | 2,301 | +25 | +1.1% | 6,400 |
| 2024/02/28 | 2,245 | 2,290 | 2,244 | 2,276 | +32 | +1.4% | 8,700 |
| 2024/02/27 | 2,251 | 2,280 | 2,240 | 2,244 | -3 | -0.1% | 11,100 |
| 2024/02/26 | 2,255 | 2,278 | 2,227 | 2,247 | +19 | +0.9% | 14,300 |
| 2024/02/22 | 2,241 | 2,251 | 2,219 | 2,228 | -10 | -0.4% | 4,900 |
| 2024/02/21 | 2,296 | 2,298 | 2,238 | 2,238 | -58 | -2.5% | 4,700 |
| 2024/02/20 | 2,351 | 2,379 | 2,296 | 2,296 | -46 | -2% | 5,400 |
| 2024/02/19 | 2,281 | 2,342 | 2,281 | 2,342 | +54 | +2.4% | 10,400 |
| 2024/02/16 | 2,193 | 2,295 | 2,190 | 2,288 | +86 | +3.9% | 14,600 |
| 2024/02/15 | 2,199 | 2,230 | 2,133 | 2,202 | +71 | +3.3% | 20,100 |
| 2024/02/14 | 2,148 | 2,159 | 2,131 | 2,131 | -17 | -0.8% | 11,900 |
| 2024/02/13 | 2,133 | 2,148 | 2,121 | 2,148 | +40 | +1.9% | 6,400 |
| 2024/02/09 | 2,109 | 2,136 | 2,108 | 2,108 | ±0 | ±0% | 6,700 |
251～
300
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＴＯＨ－ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＴＯＨ－ＨＤ | 284,200円 | +5.7% | +10.9% | 4.22% | 10.00倍 | 0.56倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| テクノメディカ | 179,100円 | -2.8% | -25.1% | 3.80% | 12.80倍 | 0.91倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 名古屋電 | 112,900円 | +2.4% | +3.8% | 3.76% | 7.79倍 | 0.65倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| 北電工 | 168,300円 | +5.4% | -19.5% | 4.75% | 7.43倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| アバール | 198,700円 | -12.6% | -31.8% | 3.52% | 10.56倍 | 0.60倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
